Price Data Selection & Download
Pansari Developers Share Price All Time Records & Statistics (Jan 2016 - May 2026)
1280 daily OHLCV records on NSE from Jan. 2016 to May 2026. Explore PANSARI intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jan 2016 - May 2026)
PANSARI daily open, high, low, close and volume (OHLCV) on NSE — 63 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹304.90 | ₹304.90 | ₹291.00 | ₹296.70 | 35,233 |
| 2026-05-26 | ₹299.00 | ₹299.00 | ₹286.00 | ₹291.70 | 149,941 |
| 2026-05-25 | ₹260.95 | ₹286.00 | ₹260.95 | ₹285.90 | 29,890 |
| 2026-05-22 | ₹261.00 | ₹262.50 | ₹260.00 | ₹260.00 | 612 |
| 2026-05-21 | ₹262.50 | ₹273.95 | ₹250.00 | ₹262.05 | 24,591 |
| 2026-05-20 | ₹258.45 | ₹266.35 | ₹258.45 | ₹265.90 | 10 |
| 2026-05-19 | ₹255.00 | ₹268.00 | ₹250.00 | ₹258.45 | 21,038 |
| 2026-05-18 | ₹272.40 | ₹272.40 | ₹238.35 | ₹259.00 | 1,555 |
| 2026-05-15 | ₹273.95 | ₹273.95 | ₹260.00 | ₹264.80 | 368 |
| 2026-05-14 | ₹250.15 | ₹274.90 | ₹250.15 | ₹260.55 | 2,136 |
| 2026-05-13 | ₹268.25 | ₹268.25 | ₹255.05 | ₹267.15 | 555 |
| 2026-05-12 | ₹290.00 | ₹299.95 | ₹267.05 | ₹268.25 | 16,856 |
| 2026-05-11 | ₹320.95 | ₹320.95 | ₹290.05 | ₹296.70 | 4,343 |
| 2026-05-08 | ₹321.15 | ₹321.15 | ₹321.15 | ₹321.15 | 100 |
| 2026-05-07 | ₹321.15 | ₹323.95 | ₹319.40 | ₹321.85 | 111 |
| 2026-05-06 | ₹329.50 | ₹329.50 | ₹316.40 | ₹321.20 | 187 |
| 2026-05-05 | ₹322.00 | ₹325.00 | ₹303.50 | ₹322.35 | 1,119 |
| 2026-05-04 | ₹299.30 | ₹328.00 | ₹299.30 | ₹316.80 | 1,540 |
| 2026-04-30 | ₹319.95 | ₹319.95 | ₹294.05 | ₹299.30 | 1,309 |
| 2026-04-29 | ₹298.95 | ₹318.65 | ₹290.00 | ₹314.85 | 45,261 |
| 2026-04-28 | ₹280.00 | ₹302.60 | ₹275.10 | ₹289.70 | 5,004 |
| 2026-04-27 | ₹330.00 | ₹330.00 | ₹284.85 | ₹305.65 | 4,091 |
| 2026-04-24 | ₹325.00 | ₹325.00 | ₹272.40 | ₹316.45 | 3,081 |
| 2026-04-23 | ₹275.10 | ₹302.60 | ₹270.00 | ₹299.90 | 3,017 |
| 2026-04-22 | ₹274.40 | ₹276.95 | ₹271.00 | ₹275.10 | 746 |
| 2026-04-21 | ₹282.40 | ₹288.40 | ₹270.00 | ₹276.40 | 293 |
| 2026-04-17 | ₹283.20 | ₹283.20 | ₹271.95 | ₹282.40 | 885 |
| 2026-04-16 | ₹252.40 | ₹284.35 | ₹252.40 | ₹283.20 | 231 |
| 2026-04-15 | ₹273.00 | ₹279.00 | ₹267.00 | ₹274.80 | 311 |
| 2026-04-13 | ₹273.00 | ₹273.00 | ₹273.00 | ₹273.00 | 13 |
| 2026-04-10 | ₹275.00 | ₹275.40 | ₹273.00 | ₹273.00 | 559 |
| 2026-04-09 | ₹275.00 | ₹289.40 | ₹275.00 | ₹283.95 | 118 |
| 2026-04-08 | ₹278.00 | ₹283.40 | ₹278.00 | ₹281.45 | 123 |
| 2026-04-07 | ₹269.40 | ₹278.00 | ₹260.00 | ₹269.45 | 55 |
| 2026-04-06 | ₹269.00 | ₹269.40 | ₹256.00 | ₹269.40 | 88 |
| 2026-04-02 | ₹255.00 | ₹264.95 | ₹253.40 | ₹257.25 | 110 |
| 2026-04-01 | ₹264.40 | ₹264.40 | ₹250.00 | ₹253.40 | 238 |
| 2026-03-30 | ₹254.00 | ₹254.90 | ₹248.50 | ₹252.80 | 1,363 |
| 2026-03-27 | ₹268.00 | ₹277.95 | ₹258.50 | ₹260.25 | 319 |
| 2026-03-25 | ₹270.00 | ₹278.95 | ₹270.00 | ₹272.00 | 426 |
| 2026-03-24 | ₹269.90 | ₹272.00 | ₹267.00 | ₹267.15 | 75 |
| 2026-03-23 | ₹282.95 | ₹282.95 | ₹262.30 | ₹266.45 | 324 |
| 2026-03-20 | ₹271.20 | ₹296.00 | ₹271.20 | ₹276.10 | 37,720 |
| 2026-03-19 | ₹274.30 | ₹286.00 | ₹266.40 | ₹283.80 | 78,647 |
| 2026-03-18 | ₹270.15 | ₹278.40 | ₹262.00 | ₹272.95 | 1,186 |
| 2026-03-17 | ₹283.00 | ₹283.00 | ₹264.10 | ₹265.15 | 462 |
| 2026-03-16 | ₹270.20 | ₹294.00 | ₹267.95 | ₹278.00 | 1,061 |
| 2026-03-13 | ₹283.40 | ₹289.80 | ₹282.05 | ₹282.05 | 383 |
| 2026-03-11 | ₹296.85 | ₹296.85 | ₹296.85 | ₹296.85 | 10 |
| 2026-03-10 | ₹298.40 | ₹298.40 | ₹284.00 | ₹296.85 | 128 |
| 2026-03-09 | ₹294.35 | ₹294.40 | ₹279.65 | ₹292.15 | 200 |
| 2026-03-05 | ₹296.40 | ₹296.40 | ₹280.15 | ₹294.35 | 128 |
| 2026-03-04 | ₹283.40 | ₹294.40 | ₹283.05 | ₹287.05 | 1,873 |
| 2026-03-02 | ₹292.00 | ₹301.50 | ₹288.40 | ₹297.90 | 715 |
| 2026-02-27 | ₹303.40 | ₹303.40 | ₹285.05 | ₹303.00 | 542 |
| 2026-02-26 | ₹302.95 | ₹302.95 | ₹289.65 | ₹290.55 | 269 |
| 2026-02-25 | ₹294.35 | ₹305.00 | ₹282.45 | ₹289.65 | 2,304 |
| 2026-02-24 | ₹299.95 | ₹309.40 | ₹290.00 | ₹294.35 | 3,340 |
| 2026-02-23 | ₹290.00 | ₹310.40 | ₹290.00 | ₹300.00 | 458 |
| 2026-02-20 | ₹309.95 | ₹309.95 | ₹290.00 | ₹295.65 | 237 |
| 2026-02-19 | ₹300.50 | ₹315.00 | ₹294.55 | ₹301.30 | 328 |
| 2026-02-18 | ₹305.75 | ₹319.95 | ₹305.75 | ₹310.00 | 82 |
| 2026-02-17 | ₹305.20 | ₹317.95 | ₹298.50 | ₹315.50 | 107 |
Pansari Developers Share Price Performance Analysis (Jan 2016 - May 2026)
PANSARI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
Pansari Developers Share Price History – Frequently Asked Questions
Common questions about PANSARI historical data and records. Examine Pansari Developers quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Pansari Developers (PANSARI)?
The all-time high share price of Pansari Developers was ₹352.3 recorded on November 19, 2025 on the NSE exchange.
What is the all-time low share price of Pansari Developers (PANSARI)?
The all-time low share price of Pansari Developers was ₹9.65 recorded on March 27, 2017 on the NSE exchange.
How can I download PANSARI historical share price data?
You can download Pansari Developers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PANSARI shares?
The highest trading volume day for Pansari Developers was 1,584,000 shares traded on October 18, 2016 on the NSE exchange, with share price at ₹23.0.